KSP Co., Ltd. (KOSDAQ:073010)
South Korea · Delayed Price · Currency is KRW 4,655.00
+305.00 (7.01%)
At close: May 21, 2026
KSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,440.00 | 4,860.00 | 4,440.00 | 4,655.00 | 4,655.00 | 7.01% | 530,159 |
| May 20, 2026 | 4,485.00 | 4,530.00 | 4,190.00 | 4,350.00 | 4,350.00 | -2.90% | 415,214 |
| May 19, 2026 | 4,665.00 | 4,760.00 | 4,400.00 | 4,480.00 | 4,480.00 | -3.97% | 450,260 |
| May 18, 2026 | 4,785.00 | 4,785.00 | 4,410.00 | 4,665.00 | 4,665.00 | -4.01% | 441,827 |
| May 15, 2026 | 5,130.00 | 5,180.00 | 4,750.00 | 4,860.00 | 4,860.00 | -5.26% | 595,147 |
| May 14, 2026 | 5,370.00 | 5,390.00 | 4,905.00 | 5,130.00 | 5,130.00 | -4.29% | 535,076 |
| May 13, 2026 | 5,390.00 | 5,480.00 | 5,250.00 | 5,360.00 | 5,360.00 | -0.19% | 496,982 |
| May 12, 2026 | 5,740.00 | 5,760.00 | 5,150.00 | 5,370.00 | 5,370.00 | -6.93% | 1,207,252 |
| May 11, 2026 | 5,790.00 | 6,100.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.35% | 829,971 |
| May 8, 2026 | 6,020.00 | 6,140.00 | 5,680.00 | 5,790.00 | 5,790.00 | -5.24% | 985,545 |
| May 7, 2026 | 6,270.00 | 6,270.00 | 5,800.00 | 6,110.00 | 6,110.00 | -1.77% | 1,109,963 |
| May 6, 2026 | 6,370.00 | 6,370.00 | 5,890.00 | 6,220.00 | 6,220.00 | 0.48% | 1,412,653 |
| May 4, 2026 | 6,200.00 | 6,420.00 | 5,980.00 | 6,190.00 | 6,190.00 | 5.45% | 1,535,063 |
| Apr 30, 2026 | 6,050.00 | 6,060.00 | 5,770.00 | 5,870.00 | 5,870.00 | -2.81% | 1,173,848 |
| Apr 29, 2026 | 6,040.00 | 6,450.00 | 5,940.00 | 6,040.00 | 6,040.00 | -0.98% | 2,236,186 |
| Apr 28, 2026 | 5,660.00 | 7,080.00 | 5,400.00 | 6,100.00 | 6,100.00 | 8.16% | 13,898,120 |
| Apr 27, 2026 | 5,550.00 | 5,900.00 | 5,220.00 | 5,640.00 | 5,640.00 | 8.67% | 2,912,246 |
| Apr 24, 2026 | 5,170.00 | 5,570.00 | 5,080.00 | 5,190.00 | 5,190.00 | 2.37% | 1,937,676 |
| Apr 23, 2026 | 5,090.00 | 5,430.00 | 4,930.00 | 5,070.00 | 5,070.00 | - | 2,356,403 |
| Apr 22, 2026 | 4,470.00 | 5,190.00 | 4,290.00 | 5,070.00 | 5,070.00 | 13.42% | 4,229,012 |
| Apr 21, 2026 | 4,360.00 | 4,535.00 | 4,180.00 | 4,470.00 | 4,470.00 | 4.44% | 1,376,909 |
| Apr 20, 2026 | 4,310.00 | 4,475.00 | 4,205.00 | 4,280.00 | 4,280.00 | 4.26% | 1,995,513 |
| Apr 17, 2026 | 3,785.00 | 4,300.00 | 3,730.00 | 4,105.00 | 4,105.00 | 10.20% | 2,414,026 |
| Apr 16, 2026 | 3,685.00 | 3,770.00 | 3,685.00 | 3,725.00 | 3,725.00 | 1.50% | 162,765 |
| Apr 15, 2026 | 3,745.00 | 3,750.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.55% | 107,171 |
| Apr 14, 2026 | 3,615.00 | 3,670.00 | 3,590.00 | 3,650.00 | 3,650.00 | 1.81% | 156,892 |
| Apr 13, 2026 | 3,520.00 | 3,595.00 | 3,475.00 | 3,585.00 | 3,585.00 | 0.14% | 86,813 |
| Apr 10, 2026 | 3,555.00 | 3,580.00 | 3,455.00 | 3,580.00 | 3,580.00 | 2.87% | 129,833 |
| Apr 9, 2026 | 3,565.00 | 3,565.00 | 3,465.00 | 3,480.00 | 3,480.00 | -2.38% | 91,250 |
| Apr 8, 2026 | 3,595.00 | 3,595.00 | 3,505.00 | 3,565.00 | 3,565.00 | 4.09% | 134,712 |
| Apr 7, 2026 | 3,600.00 | 3,790.00 | 3,390.00 | 3,425.00 | 3,425.00 | -4.33% | 209,216 |
| Apr 6, 2026 | 3,595.00 | 3,595.00 | 3,480.00 | 3,580.00 | 3,580.00 | 1.70% | 221,576 |
| Apr 3, 2026 | 3,350.00 | 3,595.00 | 3,350.00 | 3,520.00 | 3,520.00 | 6.83% | 236,507 |
| Apr 2, 2026 | 3,500.00 | 3,550.00 | 3,250.00 | 3,295.00 | 3,295.00 | -4.63% | 275,498 |
| Apr 1, 2026 | 3,305.00 | 3,490.00 | 3,305.00 | 3,455.00 | 3,455.00 | 5.82% | 136,919 |
| Mar 31, 2026 | 3,360.00 | 3,430.00 | 3,265.00 | 3,265.00 | 3,265.00 | -2.83% | 175,087 |
| Mar 30, 2026 | 3,435.00 | 3,435.00 | 3,315.00 | 3,360.00 | 3,360.00 | -4.27% | 233,439 |
| Mar 27, 2026 | 3,495.00 | 3,560.00 | 3,410.00 | 3,510.00 | 3,510.00 | -1.54% | 131,343 |
| Mar 26, 2026 | 3,670.00 | 3,750.00 | 3,555.00 | 3,565.00 | 3,565.00 | -1.93% | 157,102 |
| Mar 25, 2026 | 3,650.00 | 3,665.00 | 3,580.00 | 3,635.00 | 3,635.00 | -0.95% | 212,036 |
| Mar 24, 2026 | 3,715.00 | 3,745.00 | 3,560.00 | 3,670.00 | 3,670.00 | 0.55% | 151,231 |
| Mar 23, 2026 | 3,730.00 | 3,742.00 | 3,580.00 | 3,650.00 | 3,650.00 | -2.14% | 275,525 |
| Mar 20, 2026 | 3,605.00 | 3,830.00 | 3,550.00 | 3,730.00 | 3,730.00 | 4.78% | 236,723 |
| Mar 19, 2026 | 3,600.00 | 3,720.00 | 3,555.00 | 3,560.00 | 3,560.00 | -2.73% | 141,726 |
| Mar 18, 2026 | 3,705.00 | 3,735.00 | 3,635.00 | 3,660.00 | 3,660.00 | -1.08% | 306,304 |
| Mar 17, 2026 | 3,725.00 | 3,775.00 | 3,675.00 | 3,700.00 | 3,700.00 | -0.67% | 197,028 |
| Mar 16, 2026 | 3,950.00 | 3,950.00 | 3,700.00 | 3,725.00 | 3,725.00 | -5.82% | 297,903 |
| Mar 13, 2026 | 3,960.00 | 3,970.00 | 3,850.00 | 3,955.00 | 3,955.00 | - | 361,744 |
| Mar 12, 2026 | 3,695.00 | 4,030.00 | 3,645.00 | 3,955.00 | 3,955.00 | 6.89% | 723,953 |
| Mar 11, 2026 | 3,675.00 | 3,810.00 | 3,635.00 | 3,700.00 | 3,700.00 | 1.79% | 232,551 |